KissMeData/032750/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191300	141451330	5830	5830	5830	5830	334
3	20231215	191200	141451330	5830	5830	5830	5830	0
4	20231215	191100	141451330	5830	5830	5830	5830	0
5	20231215	191000	141451330	5830	5830	5830	5830	0
6	20231215	190900	141451330	5830	5830	5830	5830	0
7	20231215	190800	141451330	5830	5830	5830	5830	0
8	20231215	190700	141451330	5830	5830	5830	5830	0
9	20231215	190600	141451330	5830	5830	5830	5830	0
10	20231215	190500	141451330	5830	5830	5830	5830	0
11	20231215	190400	141451330	5830	5830	5830	5830	0
12	20231215	190300	141451330	5830	5830	5830	5830	0
13	20231215	190200	141451330	5830	5830	5830	5830	0
14	20231215	190100	141451330	5830	5830	5830	5830	0
15	20231215	190000	141451330	5830	5830	5830	5830	0
16	20231215	185900	141451330	5830	5830	5830	5830	0
17	20231215	185800	141451330	5830	5830	5830	5830	0
18	20231215	185700	141451330	5830	5830	5830	5830	0
19	20231215	185600	141451330	5830	5830	5830	5830	0
20	20231215	185500	141451330	5830	5830	5830	5830	0
21	20231215	185400	141451330	5830	5830	5830	5830	0
22	20231215	185300	141451330	5830	5830	5830	5830	0
23	20231215	185200	141451330	5830	5830	5830	5830	0
24	20231215	185100	141451330	5830	5830	5830	5830	0
25	20231215	185000	141451330	5830	5830	5830	5830	0
26	20231215	184900	141451330	5830	5830	5830	5830	0
27	20231215	184800	141451330	5830	5830	5830	5830	0
28	20231215	184700	141451330	5830	5830	5830	5830	0
29	20231215	184600	141451330	5830	5830	5830	5830	0
30	20231215	184500	141451330	5830	5830	5830	5830	0
31	20231215	184400	141451330	5830	5830	5830	5830	0
32	20231215	184300	141451330	5830	5830	5830	5830	334
33	20231215	184200	141451330	5830	5830	5830	5830	0
34	20231215	184100	141451330	5830	5830	5830	5830	0
35	20231215	184000	141451330	5830	5830	5830	5830	0
36	20231215	183900	141451330	5830	5830	5830	5830	0
37	20231215	183800	141451330	5830	5830	5830	5830	0
38	20231215	183700	141451330	5830	5830	5830	5830	0
39	20231215	183600	141451330	5830	5830	5830	5830	0
40	20231215	183500	141451330	5830	5830	5830	5830	0
41	20231215	183400	141451330	5830	5830	5830	5830	0
42	20231215	183300	141451330	5830	5830	5830	5830	0
43	20231215	183200	141451330	5830	5830	5830	5830	0
44	20231215	183100	141451330	5830	5830	5830	5830	0
45	20231215	183000	141451330	5830	5830	5830	5830	0
46	20231215	182900	141451330	5830	5830	5830	5830	0
47	20231215	182800	141451330	5830	5830	5830	5830	0
48	20231215	182700	141451330	5830	5830	5830	5830	0
49	20231215	182600	141451330	5830	5830	5830	5830	0
50	20231215	182500	141451330	5830	5830	5830	5830	0
51	20231215	182400	141451330	5830	5830	5830	5830	0
52	20231215	182300	141451330	5830	5830	5830	5830	0
53	20231215	182200	141451330	5830	5830	5830	5830	0
54	20231215	182100	141451330	5830	5830	5830	5830	0
55	20231215	182000	141451330	5830	5830	5830	5830	0
56	20231215	181900	141451330	5830	5830	5830	5830	0
57	20231215	181800	141451330	5830	5830	5830	5830	0
58	20231215	181700	141451330	5830	5830	5830	5830	0
59	20231215	181600	141451330	5830	5830	5830	5830	0
60	20231215	181500	141451330	5830	5830	5830	5830	0
61	20231215	181400	141451330	5830	5830	5830	5830	0
62	20231215	181300	141451330	5830	5830	5830	5830	334
63	20231215	181200	141451330	5830	5830	5830	5830	0
64	20231215	181100	141451330	5830	5830	5830	5830	0
65	20231215	181000	141451330	5830	5830	5830	5830	0
66	20231215	180900	141451330	5830	5830	5830	5830	0
67	20231215	180800	141451330	5830	5830	5830	5830	0
68	20231215	180700	141451330	5830	5830	5830	5830	0
69	20231215	180600	141451330	5830	5830	5830	5830	0
70	20231215	180500	141451330	5830	5830	5830	5830	0
71	20231215	180400	141451330	5830	5830	5830	5830	0
72	20231215	180300	141451330	5830	5830	5830	5830	0
73	20231215	180200	141451330	5830	5830	5830	5830	0
74	20231215	180100	141451330	5830	5830	5830	5830	0
75	20231215	180000	141451330	5830	5830	5830	5830	0
76	20231215	175900	141451330	5830	5830	5830	5830	0
77	20231215	175800	141451330	5830	5830	5830	5830	0
78	20231215	175700	141451330	5830	5830	5830	5830	0
79	20231215	175600	141451330	5830	5830	5830	5830	0
80	20231215	175500	141451330	5830	5830	5830	5830	0
81	20231215	175400	141451330	5830	5830	5830	5830	0
82	20231215	175300	141451330	5830	5830	5830	5830	0
83	20231215	175200	141451330	5830	5830	5830	5830	0
84	20231215	175100	141451330	5830	5830	5830	5830	0
85	20231215	175000	141451330	5830	5830	5830	5830	0
86	20231215	174900	141451330	5830	5830	5830	5830	0
87	20231215	174800	141451330	5830	5830	5830	5830	0
88	20231215	174700	141451330	5830	5830	5830	5830	0
89	20231215	174600	141451330	5830	5830	5830	5830	0
90	20231215	174500	141451330	5830	5830	5830	5830	0
91	20231215	174400	141451330	5830	5830	5830	5830	0
92	20231215	174300	141451330	5830	5830	5830	5830	334
93	20231215	174200	141451330	5830	5830	5830	5830	0
94	20231215	174100	141451330	5830	5830	5830	5830	0
95	20231215	174000	141451330	5830	5830	5830	5830	0
96	20231215	173900	141451330	5830	5830	5830	5830	0
97	20231215	173800	141451330	5830	5830	5830	5830	0
98	20231215	173700	141451330	5830	5830	5830	5830	0
99	20231215	173600	141451330	5830	5830	5830	5830	0
100	20231215	173500	141451330	5830	5830	5830	5830	0
101	20231215	173400	141451330	5830	5830	5830	5830	0
102	20231215	173300	141451330	5830	5830	5830	5830	0
103	20231215	173200	141451330	5830	5830	5830	5830	0
104	20231215	173100	141451330	5830	5830	5830	5830	0
105	20231215	173000	141451330	5830	5830	5830	5830	0
106	20231215	172900	141451330	5830	5830	5830	5830	0
107	20231215	172800	141451330	5830	5830	5830	5830	0
108	20231215	172700	141451330	5830	5830	5830	5830	0
109	20231215	172600	141451330	5830	5830	5830	5830	0
110	20231215	172500	141451330	5830	5830	5830	5830	0
111	20231215	172400	141451330	5830	5830	5830	5830	0
112	20231215	172300	141451330	5830	5830	5830	5830	0
113	20231215	172200	141451330	5830	5830	5830	5830	0
114	20231215	172100	141451330	5830	5830	5830	5830	0
115	20231215	172000	141451330	5830	5830	5830	5830	0
116	20231215	171900	141451330	5830	5830	5830	5830	0
117	20231215	171800	141451330	5830	5830	5830	5830	0
118	20231215	171700	141451330	5830	5830	5830	5830	0
119	20231215	171600	141451330	5830	5830	5830	5830	0
120	20231215	171500	141451330	5830	5830	5830	5830	0
121	20231215	171400	141451330	5830	5830	5830	5830	0
122	20231215	171300	141451330	5830	5830	5830	5830	334
123	20231215	171200	141451330	5830	5830	5830	5830	0
124	20231215	171100	141451330	5830	5830	5830	5830	0
125	20231215	171000	141451330	5830	5830	5830	5830	0
126	20231215	170900	141451330	5830	5830	5830	5830	0
127	20231215	170800	141451330	5830	5830	5830	5830	0
128	20231215	170700	141451330	5830	5830	5830	5830	0
129	20231215	170600	141451330	5830	5830	5830	5830	0
130	20231215	170500	141451330	5830	5830	5830	5830	0
131	20231215	170400	141451330	5830	5830	5830	5830	0
132	20231215	170300	141451330	5830	5830	5830	5830	0
133	20231215	170200	141451330	5830	5830	5830	5830	0
134	20231215	170100	141451330	5830	5830	5830	5830	0
135	20231215	170000	141451330	5830	5830	5830	5830	0
136	20231215	165900	141451330	5830	5830	5830	5830	0
137	20231215	165800	141451330	5830	5830	5830	5830	0
138	20231215	165700	141451330	5830	5830	5830	5830	0
139	20231215	165600	141451330	5830	5830	5830	5830	0
140	20231215	165500	141451330	5830	5830	5830	5830	0
141	20231215	165400	141451330	5830	5830	5830	5830	0
142	20231215	165300	141451330	5830	5830	5830	5830	0
143	20231215	165200	141451330	5830	5830	5830	5830	0
144	20231215	165100	141451330	5830	5830	5830	5830	0
145	20231215	165000	141451330	5830	5830	5830	5830	0
146	20231215	164900	141451330	5830	5830	5830	5830	0
147	20231215	164800	141451330	5830	5830	5830	5830	0
148	20231215	164700	141451330	5830	5830	5830	5830	0
149	20231215	164600	141451330	5830	5830	5830	5830	0
150	20231215	164500	141451330	5830	5830	5830	5830	0
151	20231215	164400	141451330	5830	5830	5830	5830	0
152	20231215	164300	141451330	5830	5830	5830	5830	334
153	20231215	164200	141451330	5830	5830	5830	5830	0
154	20231215	164100	141451330	5830	5830	5830	5830	0
155	20231215	164000	141451330	5830	5830	5830	5830	0
156	20231215	163900	141451330	5830	5830	5830	5830	0
157	20231215	163800	141451330	5830	5830	5830	5830	0
158	20231215	163700	141451330	5830	5830	5830	5830	0
159	20231215	163600	141451330	5830	5830	5830	5830	0
160	20231215	163500	141451330	5830	5830	5830	5830	0
161	20231215	163400	141451330	5830	5830	5830	5830	0
162	20231215	163300	141451330	5830	5830	5830	5830	0
163	20231215	163200	141451330	5830	5830	5830	5830	0
164	20231215	163100	141451330	5830	5830	5830	5830	0
165	20231215	163000	141451330	5830	5830	5830	5830	0
166	20231215	162900	141451330	5830	5830	5830	5830	0
167	20231215	162800	141451330	5830	5830	5830	5830	0
168	20231215	162700	141451330	5830	5830	5830	5830	0
169	20231215	162600	141451330	5830	5830	5830	5830	0
170	20231215	162500	141451330	5830	5830	5830	5830	0
171	20231215	162400	141451330	5830	5830	5830	5830	0
172	20231215	162300	141451330	5830	5830	5830	5830	0
173	20231215	162200	141451330	5830	5830	5830	5830	0
174	20231215	162100	141451330	5830	5830	5830	5830	0
175	20231215	162000	141451330	5830	5830	5830	5830	0
176	20231215	161900	141451330	5830	5830	5830	5830	0
177	20231215	161800	141451330	5830	5830	5830	5830	0
178	20231215	161700	141451330	5830	5830	5830	5830	0
179	20231215	161600	141451330	5830	5830	5830	5830	0
180	20231215	161500	141451330	5830	5830	5830	5830	0
181	20231215	161400	141451330	5830	5830	5830	5830	0
182	20231215	161300	141451330	5830	5830	5830	5830	334
183	20231215	161200	141451330	5830	5830	5830	5830	0
184	20231215	161100	141451330	5830	5830	5830	5830	0
185	20231215	161000	141451330	5830	5830	5830	5830	0
186	20231215	160900	141451330	5830	5830	5830	5830	0
187	20231215	160800	141451330	5830	5830	5830	5830	0
188	20231215	160700	141451330	5830	5830	5830	5830	0
189	20231215	160600	141451330	5830	5830	5830	5830	0
190	20231215	160500	141451330	5830	5830	5830	5830	0
191	20231215	160400	141451330	5830	5830	5830	5830	0
192	20231215	160300	141451330	5830	5830	5830	5830	0
193	20231215	160200	141451330	5830	5830	5830	5830	0
194	20231215	160100	141451330	5830	5830	5830	5830	0
195	20231215	160000	141451330	5830	5830	5830	5830	0
196	20231215	155900	141451330	5830	5830	5830	5830	0
197	20231215	155800	141451330	5830	5830	5830	5830	0
198	20231215	155700	141451330	5830	5830	5830	5830	0
199	20231215	155600	141451330	5830	5830	5830	5830	0
200	20231215	155500	141451330	5830	5830	5830	5830	0
201	20231215	155400	141451330	5830	5830	5830	5830	0
202	20231215	155300	141451330	5830	5830	5830	5830	0
203	20231215	155200	141451330	5830	5830	5830	5830	0
204	20231215	155100	141451330	5830	5830	5830	5830	0
205	20231215	155000	141451330	5830	5830	5830	5830	0
206	20231215	154900	141451330	5830	5830	5830	5830	0
207	20231215	154800	141451330	5830	5830	5830	5830	0
208	20231215	154700	141451330	5830	5830	5830	5830	0
209	20231215	154600	141451330	5830	5830	5830	5830	0
210	20231215	154500	141451330	5830	5830	5830	5830	0
211	20231215	154400	141451330	5830	5830	5830	5830	0
212	20231215	154300	141451330	5830	5830	5830	5830	334
213	20231215	154200	141451330	5830	5830	5830	5830	0
214	20231215	154100	141451330	5830	5830	5830	5830	0
215	20231215	154000	141451330	5830	5830	5830	5830	0
216	20231215	153900	141451330	5830	5830	5830	5830	0
217	20231215	153800	141451330	5830	5830	5830	5830	0
218	20231215	153700	141451330	5830	5830	5830	5830	0
219	20231215	153600	141451330	5830	5830	5830	5830	0
220	20231215	153500	141451330	5830	5830	5830	5830	0
221	20231215	153400	141451330	5830	5830	5830	5830	0
222	20231215	153300	141451330	5830	5830	5830	5830	0
223	20231215	153200	141451330	5830	5830	5830	5830	0
224	20231215	153100	141451330	5830	5830	5830	5830	0
225	20231215	153000	141451330	5830	5830	5830	5830	334
226	20231215	152900	139504110	5830	5830	5830	5830	0
227	20231215	152800	139504110	5830	5830	5830	5830	0
228	20231215	152700	139504110	5830	5830	5830	5830	0
229	20231215	152600	139504110	5830	5830	5830	5830	0
230	20231215	152500	139504110	5830	5830	5830	5830	0
231	20231215	152400	139504110	5830	5830	5830	5830	0
232	20231215	152300	139504110	5830	5830	5830	5830	0
233	20231215	152200	139504110	5830	5830	5830	5830	0
234	20231215	152100	139504110	5830	5830	5830	5830	0
235	20231215	152000	139504110	5830	5830	5830	5830	0
236	20231215	151900	139504110	5830	5830	5830	5830	0
237	20231215	151800	139504110	5830	5830	5830	5830	0
238	20231215	151700	139504110	5830	5830	5830	5830	0
239	20231215	151600	139504110	5830	5830	5830	5830	0
240	20231215	151500	139504110	5830	5840	5840	5830	35
241	20231215	151400	139299720	5830	5840	5840	5830	238
242	20231215	151300	137909810	5840	5840	5840	5840	0
243	20231215	151200	137909810	5840	5840	5840	5840	0
244	20231215	151100	137909810	5840	5840	5840	5840	0
245	20231215	151000	137909810	5840	5840	5840	5840	13
246	20231215	150900	137833890	5840	5840	5840	5840	500
247	20231215	150800	134913890	5830	5830	5830	5830	0
248	20231215	150700	134913890	5830	5830	5830	5830	1
249	20231215	150600	134908060	5850	5830	5850	5830	3
250	20231215	150500	134890550	5840	5840	5840	5840	598
251	20231215	150400	131398230	5840	5840	5840	5840	95
252	20231215	150300	130843430	5840	5840	5840	5840	36
253	20231215	150200	130633190	5840	5840	5840	5840	0
254	20231215	150100	130633190	5840	5840	5840	5840	0
255	20231215	150000	130633190	5840	5850	5850	5840	262
256	20231215	145900	129100610	5830	5830	5830	5830	1
257	20231215	145800	129094780	5840	5830	5850	5830	277
258	20231215	145700	127474640	5830	5830	5830	5830	9
259	20231215	145600	127422170	5830	5860	5860	5830	5819
260	20231215	145500	93447390	5870	5870	5870	5870	0
261	20231215	145400	93447390	5870	5870	5870	5870	0
262	20231215	145300	93447390	5870	5870	5870	5870	0
263	20231215	145200	93447390	5870	5870	5870	5870	0
264	20231215	145100	93447390	5870	5870	5870	5870	0
265	20231215	145000	93447390	5870	5870	5870	5870	0
266	20231215	144900	93447390	5870	5870	5870	5870	20
267	20231215	144800	93329990	5870	5870	5870	5870	0
268	20231215	144700	93329990	5870	5870	5870	5870	1
269	20231215	144600	93324120	5860	5860	5860	5860	0
270	20231215	144500	93324120	5860	5860	5860	5860	0
271	20231215	144400	93324120	5860	5860	5860	5860	0
272	20231215	144300	93324120	5860	5860	5860	5860	0
273	20231215	144200	93324120	5860	5860	5860	5860	35
274	20231215	144100	93119020	5870	5870	5870	5870	0
275	20231215	144000	93119020	5870	5870	5870	5870	4
276	20231215	143900	93095540	5870	5870	5870	5870	6
277	20231215	143800	93060320	5880	5880	5880	5880	0
278	20231215	143700	93060320	5880	5880	5880	5880	0
279	20231215	143600	93060320	5880	5880	5880	5880	1
280	20231215	143500	93054440	5870	5870	5870	5870	0
281	20231215	143400	93054440	5870	5870	5870	5870	0
282	20231215	143300	93054440	5870	5870	5870	5870	0
283	20231215	143200	93054440	5870	5870	5870	5870	0
284	20231215	143100	93054440	5870	5870	5870	5870	0
285	20231215	143000	93054440	5870	5870	5870	5870	0
286	20231215	142900	93054440	5870	5870	5870	5870	0
287	20231215	142800	93054440	5870	5870	5870	5870	2
288	20231215	142700	93042700	5880	5880	5880	5880	0
289	20231215	142600	93042700	5880	5880	5880	5880	0
290	20231215	142500	93042700	5880	5880	5880	5880	0
291	20231215	142400	93042700	5880	5870	5880	5870	99
292	20231215	142300	92461560	5860	5860	5860	5860	31
293	20231215	142200	92279900	5850	5850	5850	5850	0
294	20231215	142100	92279900	5850	5850	5850	5850	0
295	20231215	142000	92279900	5850	5850	5850	5850	0
296	20231215	141900	92279900	5850	5850	5850	5850	120
297	20231215	141800	91577900	5850	5850	5850	5850	0
298	20231215	141700	91577900	5850	5850	5850	5850	0
299	20231215	141600	91577900	5850	5850	5850	5850	0
300	20231215	141500	91577900	5850	5850	5850	5850	3
301	20231215	141400	91560350	5850	5850	5850	5850	0
302	20231215	141300	91560350	5850	5850	5850	5850	0
303	20231215	141200	91560350	5850	5850	5850	5850	0
304	20231215	141100	91560350	5850	5850	5850	5850	0
305	20231215	141000	91560350	5850	5850	5850	5850	0
306	20231215	140900	91560350	5850	5850	5850	5850	0
307	20231215	140800	91560350	5850	5850	5850	5850	9
308	20231215	140700	91507700	5860	5860	5860	5860	4
309	20231215	140600	91484260	5860	5860	5860	5860	0
310	20231215	140500	91484260	5860	5860	5860	5860	0
311	20231215	140400	91484260	5860	5860	5860	5860	0
312	20231215	140300	91484260	5860	5860	5860	5860	0
313	20231215	140200	91484260	5860	5860	5860	5860	1
314	20231215	140100	91478400	5840	5840	5840	5840	9
315	20231215	140000	91425840	5840	5840	5840	5840	0
316	20231215	135900	91425840	5840	5840	5840	5840	17
317	20231215	135800	91326560	5840	5840	5840	5840	0
318	20231215	135700	91326560	5840	5840	5840	5840	25
319	20231215	135600	91180560	5840	5840	5840	5840	0
320	20231215	135500	91180560	5840	5840	5840	5840	0
321	20231215	135400	91180560	5840	5840	5840	5840	10
322	20231215	135300	91122160	5860	5860	5860	5860	0
323	20231215	135200	91122160	5860	5860	5860	5860	0
324	20231215	135100	91122160	5860	5840	5860	5840	289
325	20231215	135000	89431800	5840	5840	5840	5840	0
326	20231215	134900	89431800	5840	5840	5840	5840	0
327	20231215	134800	89431800	5840	5840	5840	5840	0
328	20231215	134700	89431800	5840	5840	5840	5840	10
329	20231215	134600	89373400	5860	5860	5860	5860	0
330	20231215	134500	89373400	5860	5860	5860	5860	0
331	20231215	134400	89373400	5860	5860	5860	5860	0
332	20231215	134300	89373400	5860	5860	5860	5860	0
333	20231215	134200	89373400	5860	5860	5860	5860	1
334	20231215	134100	89367540	5840	5840	5840	5840	0
335	20231215	134000	89367540	5840	5840	5840	5840	10
336	20231215	133900	89309140	5840	5840	5840	5840	0
337	20231215	133800	89309140	5840	5840	5840	5840	0
338	20231215	133700	89309140	5840	5840	5840	5840	0
339	20231215	133600	89309140	5840	5840	5840	5840	0
340	20231215	133500	89309140	5840	5840	5840	5840	0
341	20231215	133400	89309140	5840	5850	5860	5840	1002
342	20231215	133300	83447440	5850	5850	5850	5850	10
343	20231215	133200	83388940	5870	5870	5870	5870	0
344	20231215	133100	83388940	5870	5870	5870	5870	1
345	20231215	133000	83383070	5850	5850	5850	5850	0
346	20231215	132900	83383070	5850	5850	5850	5850	0
347	20231215	132800	83383070	5850	5850	5850	5850	0
348	20231215	132700	83383070	5850	5850	5850	5850	0
349	20231215	132600	83383070	5850	5850	5850	5850	10
350	20231215	132500	83324570	5850	5850	5850	5850	0
351	20231215	132400	83324570	5850	5860	5860	5850	138
352	20231215	132300	82516080	5860	5860	5860	5860	0
353	20231215	132200	82516080	5860	5860	5860	5860	0
354	20231215	132100	82516080	5860	5860	5860	5860	0
355	20231215	132000	82516080	5860	5860	5860	5860	0
356	20231215	131900	82516080	5860	5860	5860	5860	10
357	20231215	131800	82457480	5860	5860	5860	5860	0
358	20231215	131700	82457480	5860	5860	5860	5860	0
359	20231215	131600	82457480	5860	5860	5860	5860	0
360	20231215	131500	82457480	5860	5860	5860	5860	0
361	20231215	131400	82457480	5860	5860	5860	5860	0
362	20231215	131300	82457480	5860	5860	5860	5860	0
363	20231215	131200	82457480	5860	5860	5860	5860	10
364	20231215	131100	82398880	5860	5860	5860	5860	0
365	20231215	131000	82398880	5860	5860	5860	5860	0
366	20231215	130900	82398880	5860	5860	5860	5860	10
367	20231215	130800	82340280	5840	5840	5840	5840	10
368	20231215	130700	82281880	5840	5850	5850	5840	9
369	20231215	130600	82229240	5870	5870	5870	5870	9
370	20231215	130500	82176410	5850	5850	5850	5850	10
371	20231215	130400	82117910	5850	5850	5850	5850	0
372	20231215	130300	82117910	5850	5850	5850	5850	208
373	20231215	130200	80901110	5850	5850	5850	5850	0
374	20231215	130100	80901110	5850	5850	5850	5850	26
375	20231215	130000	80749010	5850	5850	5850	5850	0
376	20231215	125900	80749010	5850	5850	5850	5850	0
377	20231215	125800	80749010	5850	5850	5850	5850	152
378	20231215	125700	79859810	5850	5850	5850	5850	0
379	20231215	125600	79859810	5850	5850	5850	5850	0
380	20231215	125500	79859810	5850	5850	5850	5850	0
381	20231215	125400	79859810	5850	5850	5850	5850	0
382	20231215	125300	79859810	5850	5850	5850	5850	0
383	20231215	125200	79859810	5850	5850	5850	5850	0
384	20231215	125100	79859810	5850	5850	5850	5850	11
385	20231215	125000	79795460	5860	5860	5860	5860	0
386	20231215	124900	79795460	5860	5860	5860	5860	8
387	20231215	124800	79748580	5850	5850	5850	5850	0
388	20231215	124700	79748580	5850	5850	5850	5850	0
389	20231215	124600	79748580	5850	5850	5850	5850	1
390	20231215	124500	79742730	5850	5850	5850	5850	0
391	20231215	124400	79742730	5850	5850	5850	5850	12
392	20231215	124300	79672530	5850	5850	5850	5850	0
393	20231215	124200	79672530	5850	5850	5850	5850	0
394	20231215	124100	79672530	5850	5850	5850	5850	1027
395	20231215	124000	73664580	5860	5860	5860	5860	0
396	20231215	123900	73664580	5860	5860	5860	5860	0
397	20231215	123800	73664580	5860	5860	5860	5860	0
398	20231215	123700	73664580	5860	5850	5860	5850	11
399	20231215	123600	73600220	5850	5850	5850	5850	2
400	20231215	123500	73588520	5850	5850	5850	5850	0
401	20231215	123400	73588520	5850	5850	5850	5850	62
402	20231215	123300	73225820	5840	5840	5840	5840	0
403	20231215	123200	73225820	5840	5840	5840	5840	203
404	20231215	123100	72040300	5840	5840	5840	5840	28
405	20231215	123000	71876780	5840	5840	5840	5840	10
406	20231215	122900	71818380	5840	5840	5840	5840	0
407	20231215	122800	71818380	5840	5840	5840	5840	0
408	20231215	122700	71818380	5840	5840	5840	5840	0
409	20231215	122600	71818380	5840	5850	5850	5840	343
410	20231215	122500	69812160	5850	5850	5850	5850	0
411	20231215	122400	69812160	5850	5850	5850	5850	240
412	20231215	122300	68408160	5850	5850	5850	5850	10
413	20231215	122200	68349660	5850	5850	5850	5850	0
414	20231215	122100	68349660	5850	5850	5850	5850	0
415	20231215	122000	68349660	5850	5850	5850	5850	0
416	20231215	121900	68349660	5850	5850	5850	5850	0
417	20231215	121800	68349660	5850	5850	5850	5850	59
418	20231215	121700	68004510	5850	5870	5870	5850	168
419	20231215	121600	67019280	5870	5870	5870	5870	10
420	20231215	121500	66960580	5870	5870	5870	5870	0
421	20231215	121400	66960580	5870	5870	5870	5870	0
422	20231215	121300	66960580	5870	5870	5870	5870	0
423	20231215	121200	66960580	5870	5870	5870	5870	0
424	20231215	121100	66960580	5870	5870	5870	5870	0
425	20231215	121000	66960580	5870	5870	5870	5870	0
426	20231215	120900	66960580	5870	5870	5870	5870	10
427	20231215	120800	66901880	5880	5880	5880	5880	1
428	20231215	120700	66896000	5870	5870	5870	5870	0
429	20231215	120600	66896000	5870	5870	5870	5870	0
430	20231215	120500	66896000	5870	5870	5870	5870	0
431	20231215	120400	66896000	5870	5870	5870	5870	0
432	20231215	120300	66896000	5870	5870	5870	5870	345
433	20231215	120200	64870850	5870	5870	5870	5870	10
434	20231215	120100	64812150	5870	5870	5870	5870	0
435	20231215	120000	64812150	5870	5870	5870	5870	44
436	20231215	115900	64553870	5870	5870	5870	5870	0
437	20231215	115800	64553870	5870	5870	5870	5870	0
438	20231215	115700	64553870	5870	5870	5870	5870	0
439	20231215	115600	64553870	5870	5870	5870	5870	1
440	20231215	115500	64548000	5870	5860	5870	5860	11
441	20231215	115400	64483530	5870	5870	5870	5870	1
442	20231215	115300	64477660	5870	5870	5870	5870	2
443	20231215	115200	64465920	5870	5870	5870	5870	2
444	20231215	115100	64454180	5860	5860	5860	5860	0
445	20231215	115000	64454180	5860	5860	5860	5860	108
446	20231215	114900	63821300	5860	5860	5860	5860	0
447	20231215	114800	63821300	5860	5860	5860	5860	1
448	20231215	114700	63815440	5850	5850	5850	5850	0
449	20231215	114600	63815440	5850	5850	5850	5850	0
450	20231215	114500	63815440	5850	5850	5850	5850	0
451	20231215	114400	63815440	5850	5850	5850	5850	12
452	20231215	114300	63745240	5840	5840	5840	5840	0
453	20231215	114200	63745240	5840	5850	5850	5840	89
454	20231215	114100	63224600	5850	5850	5850	5850	3
455	20231215	114000	63207050	5850	5850	5850	5850	0
456	20231215	113900	63207050	5850	5850	5850	5850	0
457	20231215	113800	63207050	5850	5870	5870	5850	2000
458	20231215	113700	51497570	5870	5870	5870	5870	0
459	20231215	113600	51497570	5870	5870	5870	5870	0
460	20231215	113500	51497570	5870	5870	5870	5870	0
461	20231215	113400	51497570	5870	5870	5870	5870	0
462	20231215	113300	51497570	5870	5870	5870	5870	40
463	20231215	113200	51262770	5860	5860	5860	5860	0
464	20231215	113100	51262770	5860	5860	5860	5860	0
465	20231215	113000	51262770	5860	5860	5860	5860	0
466	20231215	112900	51262770	5860	5860	5860	5860	0
467	20231215	112800	51262770	5860	5860	5860	5860	0
468	20231215	112700	51262770	5860	5860	5860	5860	0
469	20231215	112600	51262770	5860	5860	5860	5860	0
470	20231215	112500	51262770	5860	5860	5860	5860	0
471	20231215	112400	51262770	5860	5860	5860	5860	22
472	20231215	112300	51133850	5870	5870	5870	5870	0
473	20231215	112200	51133850	5870	5870	5870	5870	0
474	20231215	112100	51133850	5870	5870	5870	5870	235
475	20231215	112000	49754400	5880	5880	5880	5880	0
476	20231215	111900	49754400	5880	5880	5880	5880	0
477	20231215	111800	49754400	5880	5880	5880	5880	0
478	20231215	111700	49754400	5880	5880	5880	5880	0
479	20231215	111600	49754400	5880	5880	5880	5880	0
480	20231215	111500	49754400	5880	5880	5880	5880	0
481	20231215	111400	49754400	5880	5880	5880	5880	0
482	20231215	111300	49754400	5880	5880	5880	5880	0
483	20231215	111200	49754400	5880	5880	5880	5880	0
484	20231215	111100	49754400	5880	5880	5880	5880	0
485	20231215	111000	49754400	5880	5880	5880	5880	1
486	20231215	110900	49748520	5880	5880	5880	5880	0
487	20231215	110800	49748520	5880	5880	5880	5880	0
488	20231215	110700	49748520	5880	5880	5880	5880	0
489	20231215	110600	49748520	5880	5880	5880	5880	0
490	20231215	110500	49748520	5880	5880	5880	5880	0
491	20231215	110400	49748520	5880	5880	5880	5880	0
492	20231215	110300	49748520	5880	5880	5880	5880	0
493	20231215	110200	49748520	5880	5880	5880	5880	0
494	20231215	110100	49748520	5880	5880	5880	5880	1
495	20231215	110000	49742640	5880	5880	5880	5880	0
496	20231215	105900	49742640	5880	5880	5880	5880	1
497	20231215	105800	49736760	5860	5860	5860	5860	35
498	20231215	105700	49531660	5880	5880	5880	5880	0
499	20231215	105600	49531660	5880	5880	5880	5880	0
500	20231215	105500	49531660	5880	5880	5880	5880	0
501	20231215	105400	49531660	5880	5880	5880	5880	0
502	20231215	105300	49531660	5880	5880	5880	5880	0
503	20231215	105200	49531660	5880	5880	5880	5880	1
504	20231215	105100	49525780	5860	5860	5860	5860	0
505	20231215	105000	49525780	5860	5860	5860	5860	0
506	20231215	104900	49525780	5860	5860	5860	5860	0
507	20231215	104800	49525780	5860	5870	5870	5860	652
508	20231215	104700	45704060	5880	5880	5880	5880	303
509	20231215	104600	43922420	5880	5880	5880	5880	100
510	20231215	104500	43334420	5880	5880	5880	5880	0
511	20231215	104400	43334420	5880	5880	5880	5880	2
512	20231215	104300	43322660	5860	5860	5860	5860	0
513	20231215	104200	43322660	5860	5860	5860	5860	0
514	20231215	104100	43322660	5860	5860	5860	5860	16
515	20231215	104000	43228900	5860	5860	5860	5860	0
516	20231215	103900	43228900	5860	5860	5860	5860	1
517	20231215	103800	43223040	5860	5860	5860	5860	0
518	20231215	103700	43223040	5860	5860	5860	5860	0
519	20231215	103600	43223040	5860	5860	5860	5860	0
520	20231215	103500	43223040	5860	5860	5860	5860	16
521	20231215	103400	43129280	5880	5880	5880	5880	0
522	20231215	103300	43129280	5880	5880	5880	5880	0
523	20231215	103200	43129280	5880	5880	5880	5880	0
524	20231215	103100	43129280	5880	5870	5880	5870	9
525	20231215	103000	43076430	5870	5870	5870	5870	0
526	20231215	102900	43076430	5870	5880	5880	5870	711
527	20231215	102800	38902850	5880	5880	5880	5880	9
528	20231215	102700	38849930	5880	5880	5880	5880	0
529	20231215	102600	38849930	5880	5880	5880	5880	10
530	20231215	102500	38791130	5880	5880	5880	5880	22
531	20231215	102400	38661770	5880	5880	5880	5880	0
532	20231215	102300	38661770	5880	5890	5890	5880	68
533	20231215	102200	38261920	5880	5880	5880	5880	16
534	20231215	102100	38167840	5880	5880	5880	5880	5
535	20231215	102000	38138440	5890	5890	5890	5890	0
536	20231215	101900	38138440	5890	5890	5890	5890	0
537	20231215	101800	38138440	5890	5890	5890	5890	0
538	20231215	101700	38138440	5890	5890	5890	5890	0
539	20231215	101600	38138440	5890	5890	5890	5890	0
540	20231215	101500	38138440	5890	5890	5890	5890	0
541	20231215	101400	38138440	5890	5890	5890	5890	0
542	20231215	101300	38138440	5890	5890	5890	5890	1025
543	20231215	101200	32101190	5880	5880	5880	5880	0
544	20231215	101100	32101190	5880	5880	5880	5880	0
545	20231215	101000	32101190	5880	5880	5880	5880	64
546	20231215	100900	31724870	5880	5880	5890	5880	236
547	20231215	100800	30335190	5880	5880	5880	5880	40
548	20231215	100700	30099990	5870	5870	5870	5870	0
549	20231215	100600	30099990	5870	5870	5870	5870	0
550	20231215	100500	30099990	5870	5870	5870	5870	0
551	20231215	100400	30099990	5870	5870	5870	5870	299
552	20231215	100300	28344860	5870	5870	5870	5870	9
553	20231215	100200	28292030	5880	5880	5880	5880	60
554	20231215	100100	27939230	5870	5870	5870	5870	0
555	20231215	100000	27939230	5870	5870	5870	5870	0
556	20231215	095900	27939230	5870	5870	5870	5870	0
557	20231215	095800	27939230	5870	5880	5880	5870	60
558	20231215	095700	27586980	5870	5870	5870	5870	17
559	20231215	095600	27487190	5870	5870	5870	5870	16
560	20231215	095500	27393270	5870	5870	5870	5870	68
561	20231215	095400	26994110	5890	5890	5890	5890	0
562	20231215	095300	26994110	5890	5890	5890	5890	0
563	20231215	095200	26994110	5890	5890	5890	5890	0
564	20231215	095100	26994110	5890	5890	5890	5890	0
565	20231215	095000	26994110	5890	5890	5900	5890	8
566	20231215	094900	26946970	5890	5890	5890	5890	4
567	20231215	094800	26923410	5890	5890	5890	5890	6
568	20231215	094700	26888070	5890	5890	5900	5890	40
569	20231215	094600	26652130	5870	5870	5870	5870	0
570	20231215	094500	26652130	5870	5870	5870	5870	0
571	20231215	094400	26652130	5870	5870	5870	5870	0
572	20231215	094300	26652130	5870	5890	5890	5870	193
573	20231215	094200	25515680	5900	5900	5900	5900	7
574	20231215	094100	25474380	5910	5900	5910	5900	2
575	20231215	094000	25462570	5900	5890	5900	5890	2
576	20231215	093900	25450780	5890	5890	5890	5890	323
577	20231215	093800	23548310	5870	5870	5870	5870	0
578	20231215	093700	23548310	5870	5870	5870	5870	1000
579	20231215	093600	17678310	5880	5890	5890	5880	66
580	20231215	093500	17290210	5870	5870	5870	5870	0
581	20231215	093400	17290210	5870	5870	5870	5870	0
582	20231215	093300	17290210	5870	5870	5870	5870	0
583	20231215	093200	17290210	5870	5870	5870	5870	0
584	20231215	093100	17290210	5870	5870	5870	5870	0
585	20231215	093000	17290210	5870	5880	5880	5870	16
586	20231215	092900	17196190	5890	5890	5890	5890	10
587	20231215	092800	17137290	5890	5890	5890	5890	1
588	20231215	092700	17131400	5890	5890	5890	5890	0
589	20231215	092600	17131400	5890	5890	5890	5890	0
590	20231215	092500	17131400	5890	5890	5890	5890	0
591	20231215	092400	17131400	5890	5890	5890	5890	0
592	20231215	092300	17131400	5890	5870	5890	5870	160
593	20231215	092200	16190600	5880	5880	5880	5880	0
594	20231215	092100	16190600	5880	5870	5880	5870	2
595	20231215	092000	16178850	5850	5850	5850	5850	360
596	20231215	091900	14072850	5850	5850	5850	5850	48
597	20231215	091800	13792050	5850	5870	5870	5850	181
598	20231215	091700	12733180	5850	5850	5850	5850	0
599	20231215	091600	12733180	5850	5850	5850	5850	0
600	20231215	091500	12733180	5850	5850	5850	5850	32
601	20231215	091400	12545980	5880	5880	5880	5880	0
602	20231215	091300	12545980	5880	5880	5880	5880	0
603	20231215	091200	12545980	5880	5880	5880	5880	0
604	20231215	091100	12545980	5880	5880	5880	5880	1
605	20231215	091000	12540100	5850	5850	5850	5850	199
606	20231215	090900	11375950	5840	5840	5840	5840	0
607	20231215	090800	11375950	5840	5870	5870	5840	634
608	20231215	090700	7661160	5860	5860	5860	5860	0
609	20231215	090600	7661160	5860	5850	5860	5850	3
610	20231215	090500	7643600	5850	5850	5850	5850	23
611	20231215	090400	7509050	5830	5830	5830	5830	554
612	20231215	090300	4279230	5880	5880	5880	5840	480
613	20231215	090200	1472490	5880	5880	5880	5880	1
614	20231215	090100	1466610	5890	5890	5890	5890	0
615	20231215	090000	1466610	5890	5890	5890	5890	249